InfoBeans Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	903.85	922.50	855.40	865.10	865.10	-3.28%	43,308
Feb 12, 2026	882.20	905.80	864.00	894.45	894.45	1.31%	16,901
Feb 11, 2026	911.15	941.90	875.40	882.90	882.90	-2.63%	43,154
Feb 10, 2026	870.80	956.70	849.20	906.75	906.75	7.73%	90,506
Feb 9, 2026	825.15	859.00	823.00	841.65	841.65	2.06%	9,527
Feb 6, 2026	838.95	864.15	810.95	824.65	824.65	-1.84%	29,180
Feb 5, 2026	871.70	871.70	830.00	840.10	840.10	-3.10%	8,466
Feb 4, 2026	904.10	926.50	833.35	867.00	867.00	-4.95%	32,941
Feb 3, 2026	875.20	934.00	870.40	912.15	912.15	7.83%	33,524
Feb 2, 2026	852.95	875.50	813.00	845.95	845.95	-0.90%	26,734
Feb 1, 2026	807.00	900.00	775.00	853.60	853.60	5.99%	84,059
Jan 30, 2026	894.95	894.95	801.40	805.35	805.35	-5.42%	12,193
Jan 29, 2026	903.90	918.00	815.90	851.50	851.50	-4.21%	90,314
Jan 28, 2026	743.05	888.90	743.05	888.90	888.90	20.00%	102,559
Jan 27, 2026	810.00	814.50	729.30	740.75	740.75	-10.05%	26,449
Jan 23, 2026	920.05	920.05	803.00	823.55	823.55	-7.85%	29,016
Jan 22, 2026	859.95	940.45	853.55	893.75	893.75	6.03%	54,215
Jan 21, 2026	859.60	864.00	817.80	842.90	842.90	-2.07%	24,409
Jan 20, 2026	820.00	878.90	796.70	860.75	860.75	7.37%	52,370
Jan 19, 2026	785.25	814.00	764.20	801.65	801.65	1.82%	15,362
Jan 16, 2026	815.10	839.80	780.50	787.35	787.35	-3.40%	18,186
Jan 14, 2026	841.80	874.10	802.40	815.05	815.05	-4.35%	23,116
Jan 13, 2026	914.85	917.85	835.90	852.10	852.10	-5.04%	9,622
Jan 12, 2026	927.15	931.00	859.40	897.35	897.35	0.20%	34,895
Jan 9, 2026	939.35	964.00	891.00	895.55	895.55	-5.28%	27,283
Jan 8, 2026	980.00	992.20	926.00	945.50	945.50	-5.80%	35,991
Jan 7, 2026	937.95	1,030.00	922.00	1,003.70	1,003.70	6.56%	60,718
Jan 6, 2026	865.05	960.85	859.25	941.90	941.90	9.05%	66,341
Jan 5, 2026	896.00	918.80	856.60	863.75	863.75	-4.60%	21,111
Jan 2, 2026	819.85	922.00	814.00	905.40	905.40	11.56%	93,254
Jan 1, 2026	819.65	824.30	804.20	811.60	811.60	-1.46%	5,167
Dec 31, 2025	808.00	836.80	808.00	823.60	823.60	3.69%	12,919
Dec 30, 2025	822.40	822.40	776.50	794.30	794.30	0.43%	5,448
Dec 29, 2025	799.85	799.90	755.60	790.90	790.90	1.22%	10,747
Dec 26, 2025	756.90	789.95	728.70	781.35	781.35	3.36%	14,092
Dec 24, 2025	796.15	798.80	751.55	755.95	755.95	-5.36%	10,915
Dec 23, 2025	815.95	818.00	788.90	798.80	798.80	-0.78%	8,424
Dec 22, 2025	775.95	852.00	760.55	805.05	805.05	5.35%	27,123
Dec 19, 2025	755.10	780.00	750.80	764.20	764.20	1.16%	3,332
Dec 18, 2025	723.00	771.00	723.00	755.45	755.45	2.23%	7,796
Dec 17, 2025	799.85	799.85	732.20	738.95	738.95	-5.32%	4,608
Dec 16, 2025	765.00	788.60	733.00	780.45	780.45	3.25%	14,144
Dec 15, 2025	694.00	775.00	694.00	755.85	755.85	8.97%	19,064
Dec 12, 2025	650.90	725.00	646.10	693.65	693.65	6.57%	14,144
Dec 11, 2025	630.70	670.70	627.50	650.90	650.90	3.20%	7,436
Dec 10, 2025	622.40	665.55	622.40	630.70	630.70	-0.90%	4,655
Dec 9, 2025	635.60	673.15	616.80	636.40	636.40	-0.59%	6,365
Dec 8, 2025	687.00	687.00	630.05	640.15	640.15	-6.81%	9,842
Dec 5, 2025	623.90	709.35	623.90	686.90	686.90	13.82%	47,156
Dec 4, 2025	585.90	609.20	585.05	603.50	603.50	4.02%	2,343